日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ウィルグループ(6089)の株価時系列情報

ウィルグループ(6089)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2017/12/29 1,798 1,810 1,743 1,749 370,700
2017/12/28 1,793 1,825 1,777 1,810 302,100
2017/12/27 1,777 1,815 1,765 1,776 327,000
2017/12/26 1,735 1,777 1,735 1,754 249,500
2017/12/25 1,760 1,819 1,733 1,735 567,800
2017/12/22 1,750 1,784 1,730 1,742 269,600
2017/12/21 1,733 1,750 1,688 1,734 213,600
2017/12/20 1,750 1,800 1,722 1,733 414,600
2017/12/19 1,719 1,758 1,700 1,735 279,900
2017/12/18 1,700 1,711 1,665 1,699 231,600
2017/12/15 1,730 1,735 1,664 1,685 336,200
2017/12/14 1,664 1,740 1,663 1,728 331,900
2017/12/13 1,630 1,664 1,620 1,661 252,200
2017/12/12 1,641 1,687 1,625 1,629 256,900
2017/12/11 1,645 1,652 1,611 1,635 247,400
2017/12/08 1,686 1,697 1,629 1,655 260,000
2017/12/07 1,621 1,676 1,617 1,666 175,300
2017/12/06 1,659 1,678 1,615 1,628 197,600
2017/12/05 1,652 1,686 1,612 1,653 356,600
2017/12/04 1,710 1,738 1,674 1,677 314,000
2017/12/01 1,748 1,775 1,710 1,714 355,900
2017/11/30 1,733 1,738 1,687 1,723 408,200
2017/11/29 1,778 1,810 1,732 1,748 335,600
2017/11/28 1,756 1,777 1,720 1,751 280,600
2017/11/27 1,840 1,842 1,740 1,771 555,600
2017/11/24 1,732 1,852 1,730 1,848 568,300
2017/11/22 1,781 1,790 1,683 1,707 815,500
2017/11/21 1,753 1,806 1,710 1,798 570,600
2017/11/20 1,732 1,762 1,682 1,751 665,000
2017/11/17 1,648 1,686 1,622 1,681 498,900
2017/11/16 1,528 1,639 1,500 1,608 477,900
2017/11/15 1,587 1,615 1,539 1,552 505,700
2017/11/14 1,555 1,617 1,553 1,597 362,200
2017/11/13 1,560 1,595 1,536 1,558 406,500
2017/11/10 1,478 1,562 1,475 1,553 823,200
2017/11/09 1,350 1,497 1,330 1,470 1,543,700
2017/11/08 1,358 1,363 1,308 1,328 444,000
2017/11/07 1,366 1,395 1,347 1,367 318,300
2017/11/06 1,339 1,372 1,328 1,368 394,800
2017/11/02 1,317 1,334 1,305 1,333 163,100
2017/11/01 1,320 1,333 1,303 1,315 201,700
2017/10/31 1,300 1,325 1,296 1,315 177,300
2017/10/30 1,295 1,299 1,276 1,299 277,100
2017/10/27 1,265 1,293 1,252 1,293 214,900
2017/10/26 1,262 1,277 1,247 1,264 158,800
2017/10/25 1,273 1,288 1,257 1,262 220,500
2017/10/24 1,265 1,275 1,252 1,266 152,600
2017/10/23 1,275 1,276 1,229 1,253 419,000
2017/10/20 1,271 1,284 1,251 1,256 234,500
2017/10/19 1,301 1,312 1,265 1,279 281,000
2017/10/18 1,315 1,326 1,294 1,301 202,100
2017/10/17 1,342 1,353 1,313 1,314 212,800
2017/10/16 1,365 1,376 1,334 1,336 314,300
2017/10/13 1,349 1,416 1,343 1,369 524,800
2017/10/12 1,349 1,359 1,328 1,338 245,000
2017/10/11 1,319 1,354 1,295 1,348 304,800
2017/10/10 1,305 1,318 1,285 1,306 210,200
2017/10/06 1,288 1,324 1,288 1,305 445,100
2017/10/05 1,360 1,360 1,283 1,286 430,500
2017/10/04 1,380 1,382 1,314 1,361 734,600
2017/10/03 1,339 1,400 1,319 1,397 998,800
2017/10/02 1,288 1,331 1,261 1,325 764,200
2017/09/29 1,281 1,289 1,237 1,275 395,900
2017/09/28 1,278 1,305 1,268 1,289 417,400
2017/09/27 1,268 1,296 1,258 1,271 547,700
2017/09/26 1,292 1,340 1,230 1,264 1,741,800
2017/09/25 1,199 1,223 1,190 1,202 221,600
2017/09/22 1,230 1,230 1,175 1,188 408,100
2017/09/21 1,260 1,273 1,212 1,227 390,900
2017/09/20 1,280 1,281 1,236 1,255 391,300
2017/09/19 1,317 1,319 1,270 1,281 365,600
2017/09/15 1,205 1,316 1,205 1,291 761,600
2017/09/14 1,213 1,223 1,197 1,203 209,800
2017/09/13 1,232 1,232 1,202 1,210 187,300
2017/09/12 1,230 1,232 1,202 1,223 262,000
2017/09/11 1,215 1,227 1,197 1,207 234,900
2017/09/08 1,213 1,218 1,192 1,200 236,900
2017/09/07 1,230 1,245 1,192 1,202 463,000
2017/09/06 1,167 1,225 1,161 1,214 376,800
2017/09/05 1,218 1,227 1,161 1,191 489,800
2017/09/04 1,245 1,264 1,200 1,221 538,400
2017/09/01 1,271 1,278 1,225 1,254 438,900
2017/08/31 1,230 1,274 1,220 1,271 624,700
2017/08/30 1,231 1,256 1,193 1,231 577,200
2017/08/29 1,154 1,203 1,145 1,202 311,000
2017/08/28 1,177 1,179 1,141 1,166 320,800
2017/08/25 1,118 1,163 1,106 1,163 337,800
2017/08/24 1,106 1,111 1,083 1,111 371,300
2017/08/23 1,090 1,100 1,071 1,091 334,800
2017/08/22 1,050 1,118 1,050 1,085 349,100
2017/08/21 1,092 1,100 1,052 1,053 265,900
2017/08/18 1,095 1,148 1,086 1,092 386,500
2017/08/17 1,069 1,120 1,058 1,120 425,300
2017/08/16 1,055 1,089 1,030 1,069 435,400
2017/08/15 1,037 1,053 1,021 1,046 292,300
2017/08/14 966 1,054 966 1,026 588,900
2017/08/10 1,030 1,039 972 996 615,300
2017/08/09 1,035 1,062 989 1,041 1,372,700
2017/08/08 960 987 953 981 375,900
2017/08/07 930 954 924 952 229,400
2017/08/04 914 923 906 921 98,200
2017/08/03 929 937 910 916 151,300
2017/08/02 916 943 913 934 164,200
2017/08/01 926 954 907 914 255,900
2017/07/31 925 941 919 927 201,400
2017/07/28 943 956 928 933 224,300
2017/07/27 951 957 940 944 202,400
2017/07/26 958 966 948 953 177,100
2017/07/25 960 963 949 956 201,700
2017/07/24 964 968 945 964 266,000
2017/07/21 983 984 968 969 190,000
2017/07/20 990 995 973 984 213,600
2017/07/19 973 988 967 983 144,400
2017/07/18 983 983 965 973 107,400
2017/07/14 993 995 971 981 165,900
2017/07/13 1,000 1,004 975 992 230,800
2017/07/12 1,010 1,017 996 1,005 265,300
2017/07/11 993 1,005 977 1,002 266,500
2017/07/10 965 996 953 989 362,700
2017/07/07 942 958 939 951 231,300
2017/07/06 951 953 937 944 156,300
2017/07/05 932 956 932 948 186,600
2017/07/04 959 964 932 938 254,200
2017/07/03 964 974 943 951 309,200
2017/06/30 956 968 950 954 211,000
2017/06/29 975 977 951 970 216,200
2017/06/28 1,000 1,008 958 963 322,600
2017/06/27 1,028 1,028 990 1,004 355,700
2017/06/26 996 1,042 995 1,031 356,500
2017/06/23 1,035 1,041 983 993 431,200
2017/06/22 1,045 1,045 1,006 1,038 383,900
2017/06/21 1,013 1,054 990 1,035 589,100
2017/06/20 955 1,020 943 998 648,000
2017/06/19 946 957 940 948 269,700
2017/06/16 960 960 937 941 253,300
2017/06/15 935 953 926 949 354,900
2017/06/14 916 934 916 931 131,100
2017/06/13 920 928 902 916 106,900
2017/06/12 928 928 905 926 170,600
2017/06/09 914 927 914 927 159,800
2017/06/08 929 939 915 918 179,800
2017/06/07 946 953 921 928 190,700
2017/06/06 948 970 927 946 422,900
2017/06/05 905 951 901 949 617,500
2017/06/02 922 922 886 902 473,900
2017/06/01 938 939 910 915 322,700
2017/05/31 934 945 909 932 421,900
2017/05/30 905 936 901 936 524,600
2017/05/29 898 916 891 900 270,400
2017/05/26 890 905 885 905 409,900
2017/05/25 912 912 885 894 311,800
2017/05/24 911 924 898 913 266,300
2017/05/23 918 918 887 903 295,100
2017/05/22 938 938 910 918 242,600
2017/05/19 935 955 915 930 370,000
2017/05/18 899 936 884 936 410,400
2017/05/17 932 947 912 914 335,000
2017/05/16 945 949 913 939 413,800
2017/05/15 967 968 929 946 420,000
2017/05/12 975 988 932 980 733,100
2017/05/11 952 997 937 960 1,718,100
2017/05/10 850 857 834 847 171,300
2017/05/09 847 847 834 846 149,300
2017/05/08 821 846 821 845 198,800
2017/05/02 808 820 803 811 100,000
2017/05/01 811 811 792 807 119,300
2017/04/28 816 816 798 815 112,400
2017/04/27 822 827 802 815 108,300
2017/04/26 828 838 813 821 255,100
2017/04/25 799 817 785 816 128,500
2017/04/24 820 822 782 801 177,300
2017/04/21 825 827 794 814 181,500
2017/04/20 840 851 815 819 146,700
2017/04/19 810 842 805 840 150,700
2017/04/18 831 847 808 818 256,500
2017/04/17 771 819 761 818 281,900
2017/04/14 765 777 752 761 147,900
2017/04/13 758 780 746 772 187,400
2017/04/12 789 793 744 773 332,800
2017/04/11 815 821 800 810 152,900
2017/04/10 846 852 814 822 188,100
2017/04/07 824 853 807 839 278,200
2017/04/06 832 832 799 816 337,200
2017/04/05 871 885 820 837 398,600
2017/04/04 920 920 850 866 625,900
2017/04/03 960 975 930 935 414,900
2017/03/31 950 997 934 945 664,900
2017/03/30 941 950 918 934 479,000
2017/03/29 840 955 830 947 648,100
2017/03/28 828 849 796 840 322,900
2017/03/27 866 869 812 828 507,700
2017/03/24 819 857 800 854 761,800
2017/03/23 736 870 736 794 980,800
2017/03/22 735 741 719 724 77,400
2017/03/21 705 737 703 737 133,700
2017/03/17 700 702 696 700 38,100
2017/03/16 698 702 694 699 37,800
2017/03/15 705 712 698 699 51,000
2017/03/14 705 715 692 708 76,500
2017/03/13 700 730 688 705 172,100
2017/03/10 705 724 705 716 77,100
2017/03/09 718 720 714 717 22,500
2017/03/08 721 722 709 712 60,100
2017/03/07 723 730 716 724 26,000
2017/03/06 729 730 716 723 52,400
2017/03/03 736 736 721 726 42,900
2017/03/02 738 742 731 736 24,700
2017/03/01 748 748 722 730 51,700
2017/02/28 742 755 739 741 61,100
2017/02/27 750 753 735 737 47,400
2017/02/24 752 758 731 744 79,400
2017/02/23 725 750 722 748 92,500
2017/02/22 718 727 717 721 40,400
2017/02/21 714 715 703 713 55,900
2017/02/20 702 711 702 709 34,500
2017/02/17 699 712 699 702 37,700
2017/02/16 720 722 697 698 91,500
2017/02/15 730 736 711 716 50,700
2017/02/14 741 742 725 726 32,400
2017/02/13 740 744 728 738 43,500
2017/02/10 717 735 711 734 97,400
2017/02/09 706 716 703 708 38,200
2017/02/08 714 722 705 712 87,500
2017/02/07 734 735 712 726 50,200
2017/02/06 719 731 719 731 60,600
2017/02/03 710 717 709 713 30,000
2017/02/02 721 726 705 708 59,800
2017/02/01 705 722 704 718 64,700
2017/01/31 731 731 712 714 62,000
2017/01/30 736 736 727 731 26,000
2017/01/27 743 743 726 728 42,000
2017/01/26 757 761 730 731 83,600
2017/01/25 757 758 737 753 69,400
2017/01/24 743 752 725 727 74,100
2017/01/23 750 776 738 743 139,800
2017/01/20 713 728 710 720 38,400
2017/01/19 715 723 703 713 38,800
2017/01/18 702 715 690 710 66,600
2017/01/17 713 730 707 708 62,800
2017/01/16 714 720 710 717 57,600
2017/01/13 708 730 708 722 69,700
2017/01/12 731 746 713 716 139,100
2017/01/11 760 765 731 736 83,900
2017/01/10 746 776 743 750 214,500
2017/01/06 745 752 717 745 251,500
2017/01/05 698 765 685 745 590,200
2017/01/04 630 712 630 678 414,600

このページの先頭へ